Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,735 | -0.05(-0.07%) |
Jun 29, 2015 | 68.25 | 68.82 | 67.43 | 67.49 | 939,377 | -1.21(-1.77%) |
Jun 26, 2015 | 69.28 | 69.49 | 68.17 | 68.70 | 1,843,814 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,602 | -0.94(-1.35%) |
Jun 24, 2015 | 71.11 | 71.28 | 70.23 | 70.24 | 631,390 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,331 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.04 | 70.46 | 70.77 | 716,602 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.64 | 987,053 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.97 | 70.01 | 70.64 | 986,100 | +0.49(+0.70%) |
Jun 17, 2015 | 69.94 | 70.22 | 69.34 | 70.15 | 1,060,963 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,256 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,061 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.41 | 555,395 | -0.12(-0.17%) |
Jun 11, 2015 | 70.41 | 70.81 | 70.14 | 70.53 | 1,004,636 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.48 | 1,554,016 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.62 | 68.91 | 959,715 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,366 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,394 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.18 | 69.14 | 69.27 | 830,959 | -0.84(-1.21%) |
Jun 03, 2015 | 70.38 | 70.38 | 69.78 | 70.11 | 814,705 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,921 | -0.31(-0.44%) |
Jun 01, 2015 | 71.14 | 71.24 | 70.22 | 70.41 | 1,118,097 | -0.69(-0.97%) |
May 29, 2015 | 70.28 | 71.22 | 70.08 | 71.10 | 1,661,563 | +0.80(+1.14%) |
May 28, 2015 | 70.24 | 70.60 | 70.08 | 70.30 | 830,004 | +0.06(+0.09%) |
May 27, 2015 | 69.78 | 70.58 | 69.32 | 70.24 | 1,039,029 | +0.76(+1.09%) |
May 26, 2015 | 69.81 | 70.11 | 69.38 | 69.48 | 1,287,976 | -0.59(-0.84%) |
May 22, 2015 | 70.28 | 70.07 | 70.07 | 70.07 | 847,520 | -0.31(-0.44%) |
May 21, 2015 | 70.48 | 70.87 | 70.36 | 70.38 | 1,230,839 | -0.48(-0.67%) |
May 20, 2015 | 70.41 | 71.47 | 70.40 | 70.85 | 1,280,840 | +0.62(+0.89%) |
May 19, 2015 | 70.55 | 70.74 | 70.01 | 70.23 | 1,131,212 | -0.38(-0.53%) |
May 18, 2015 | 70.29 | 70.77 | 70.01 | 70.61 | 1,295,502 | +0.05(+0.07%) |
May 15, 2015 | 70.15 | 70.87 | 69.66 | 70.56 | 1,578,014 | +0.75(+1.08%) |
May 14, 2015 | 69.72 | 70.07 | 69.51 | 69.81 | 1,723,542 | +0.46(+0.66%) |
May 13, 2015 | 69.12 | 69.81 | 68.91 | 69.35 | 1,726,365 | +0.49(+0.71%) |
May 12, 2015 | 68.80 | 69.12 | 68.70 | 68.86 | 1,071,521 | +0.02(+0.03%) |
May 11, 2015 | 68.67 | 69.05 | 68.41 | 68.84 | 1,032,952 | +0.03(+0.04%) |
May 08, 2015 | 69.03 | 69.09 | 68.70 | 68.80 | 978,437 | +0.31(+0.46%) |
May 07, 2015 | 68.19 | 69.03 | 67.79 | 68.49 | 2,605,720 | +0.66(+0.97%) |
May 06, 2015 | 67.79 | 68.03 | 67.47 | 67.83 | 1,683,594 | +0.47(+0.69%) |
May 05, 2015 | 68.36 | 68.45 | 67.31 | 67.37 | 1,238,608 | -0.96(-1.40%) |
May 04, 2015 | 67.83 | 68.65 | 67.75 | 68.32 | 1,458,674 | +0.38(+0.56%) |
May 01, 2015 | 66.55 | 68.25 | 66.30 | 67.94 | 3,160,413 | +1.84(+2.79%) |
Apr 30, 2015 | 66.58 | 68.48 | 65.90 | 66.10 | 2,775,582 | -0.51(-0.76%) |
Apr 29, 2015 | 65.71 | 66.72 | 65.71 | 66.60 | 1,615,005 | +0.28(+0.43%) |
Apr 28, 2015 | 66.06 | 66.39 | 65.58 | 66.32 | 769,875 | +0.26(+0.39%) |
Apr 27, 2015 | 65.62 | 66.52 | 65.53 | 66.06 | 953,523 | +0.40(+0.61%) |
Apr 24, 2015 | 66.06 | 66.40 | 65.43 | 65.66 | 1,236,501 | +0.07(+0.11%) |
Apr 23, 2015 | 64.85 | 65.97 | 64.63 | 65.59 | 739,750 | +0.66(+1.01%) |
Apr 22, 2015 | 64.69 | 65.04 | 64.56 | 64.93 | 718,785 | +0.21(+0.33%) |
Apr 21, 2015 | 65.25 | 65.39 | 64.33 | 64.72 | 1,124,721 | -0.27(-0.41%) |
Apr 20, 2015 | 65.48 | 65.76 | 64.95 | 64.99 | 1,272,979 | -0.48(-0.74%) |
Apr 17, 2015 | 65.84 | 66.03 | 65.21 | 65.47 | 1,146,939 | -0.84(-1.27%) |
Apr 16, 2015 | 66.74 | 66.78 | 66.14 | 66.31 | 935,844 | -0.23(-0.34%) |
Apr 15, 2015 | 65.97 | 66.65 | 65.41 | 66.54 | 1,492,532 | +0.81(+1.23%) |
Apr 14, 2015 | 65.38 | 65.93 | 64.76 | 65.73 | 1,395,213 | +0.82(+1.26%) |
Apr 13, 2015 | 64.91 | 65.57 | 64.71 | 64.91 | 1,147,203 | -0.07(-0.11%) |
Apr 10, 2015 | 64.65 | 65.10 | 64.49 | 64.98 | 1,011,745 | +0.45(+0.70%) |
Apr 09, 2015 | 64.71 | 64.93 | 64.27 | 64.53 | 805,748 | -0.15(-0.22%) |
Apr 08, 2015 | 64.11 | 64.83 | 64.08 | 64.67 | 1,021,565 | +0.55(+0.86%) |
Apr 07, 2015 | 64.15 | 64.96 | 63.99 | 64.12 | 1,068,822 | -0.15(-0.23%) |
Apr 06, 2015 | 63.76 | 64.83 | 63.76 | 64.27 | 1,025,549 | +0.28(+0.43%) |
Apr 02, 2015 | 63.49 | 63.99 | 63.99 | 63.99 | 1,665,970 | +0.35(+0.55%) |